$47.22
1.753.85%
À la fermeture: -
$46.75
-0.47-1.00%
Après les heures de négociation: 7:58 PM EDT
Comments
Loading...
Alcoa (NYSE:AA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alcoa à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alcoa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid21
Ask23.4
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid17.15
Ask19.15
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price11.41Oct 28, 2024
Change
00%
Bid16.35
Ask18.1
volume0
Intrest6
Strike
30
30
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest5
Last Price10.86Oct 23, 2024
Change
00%
Bid15.25
Ask17.05
volume0
Intrest2
Strike
31
31
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest54
Last Price-
Change
-
Bid14.95
Ask16.3
volume0
Intrest0
Strike
32
32
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest1098
Last Price-
Change
-
Bid13.6
Ask16.2
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price10.2Nov 18, 2024
Change
00%
Bid14
Ask15.1
volume0
Intrest12
Strike
33
33
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest534
Last Price-
Change
-
Bid12.3
Ask15.65
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price8.04Oct 18, 2024
Change
00%
Bid11.8
Ask14.15
volume0
Intrest1
Strike
34
34
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest63
Last Price11.5Nov 21, 2024
Change
00%
Bid11.6
Ask14.8
volume0
Intrest2
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.97Nov 25, 2024
Change
0.928.33%
Bid12.1
Ask12.6
volume3
Intrest84
Strike
35
35
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest72
Last Price10.45Nov 22, 2024
Change
00%
Bid11.2
Ask12.35
volume0
Intrest5
Strike
35.5
35.5
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price9.17Nov 19, 2024
Change
00%
Bid10.65
Ask12
volume0
Intrest14
Strike
36
36
Last Price0.01Nov 25, 2024
Change
0.2896.55%
Bid-
Ask1.03
volume3
Intrest69
Last Price6.88Nov 18, 2024
Change
00%
Bid10.55
Ask11.3
volume0
Intrest2
Strike
36.5
36.5
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price8.75Nov 20, 2024
Change
00%
Bid9.8
Ask10.4
volume0
Intrest32
Strike
37
37
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest184
Last Price6.17Nov 18, 2024
Change
00%
Bid9.65
Ask12.15
volume0
Intrest1
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.86
volume0
Intrest0
Last Price7.66Nov 22, 2024
Change
00%
Bid8.3
Ask10.25
volume0
Intrest18
Strike
38
38
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest521
Last Price-
Change
-
Bid8.65
Ask10.75
volume0
Intrest0
Strike
38.5
38.5
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest223
Last Price6.92Nov 20, 2024
Change
00%
Bid7.85
Ask8.45
volume0
Intrest15
Strike
39
39
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.95
volume16
Intrest1476
Last Price4.1Nov 18, 2024
Change
00%
Bid7.65
Ask7.95
volume0
Intrest4
Strike
39.5
39.5
Last Price0.37Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price6.35Nov 22, 2024
Change
00%
Bid7.15
Ask7.65
volume0
Intrest72
Strike
40
40
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.04
volume4
Intrest369
Last Price6.92Nov 25, 2024
Change
5.04268.09%
Bid5.95
Ask6.9
volume3
Intrest39
Strike
40.5
40.5
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price6.13Nov 25, 2024
Change
1.4731.55%
Bid6.1
Ask6.4
volume4
Intrest133
Strike
41
41
Last Price0.01Nov 25, 2024
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest147
Last Price5.68Nov 25, 2024
Change
1.5336.87%
Bid4.85
Ask6.2
volume1
Intrest13
Strike
41.5
41.5
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest29
Last Price4.8Nov 25, 2024
Change
0.8120.3%
Bid4.2
Ask5.4
volume14
Intrest57
Strike
42
42
Last Price0.02Nov 25, 2024
Change
0.0360%
Bid-
Ask0.05
volume3
Intrest54
Last Price3.2Nov 22, 2024
Change
00%
Bid3.7
Ask4.9
volume0
Intrest132
Strike
42.5
42.5
Last Price0.02Nov 25, 2024
Change
0.0880%
Bid-
Ask0.03
volume10
Intrest134
Last Price4.23Nov 25, 2024
Change
1.4351.07%
Bid2.87
Ask4.45
volume4
Intrest40
Strike
43
43
Last Price0.03Nov 25, 2024
Change
0.1280%
Bid0.01
Ask0.04
volume13
Intrest409
Last Price3.56Nov 25, 2024
Change
0.933.83%
Bid2.75
Ask4.9
volume2
Intrest33
Strike
43.5
43.5
Last Price0.12Nov 25, 2024
Change
0.0942.86%
Bid0.01
Ask0.12
volume42
Intrest90
Last Price2.95Nov 25, 2024
Change
0.9144.61%
Bid2.88
Ask3.45
volume79
Intrest86
Strike
44
44
Last Price0.06Nov 25, 2024
Change
0.2177.78%
Bid0.05
Ask0.06
volume73
Intrest361
Last Price2.51Nov 25, 2024
Change
0.9257.86%
Bid2.73
Ask2.97
volume1
Intrest45
Strike
44.5
44.5
Last Price0.13Nov 25, 2024
Change
0.3371.74%
Bid0.06
Ask0.09
volume22
Intrest129
Last Price2.28Nov 25, 2024
Change
1.0585.37%
Bid2.15
Ask2.56
volume105
Intrest177
Strike
45
45
Last Price0.12Nov 25, 2024
Change
0.4378.18%
Bid0.11
Ask0.14
volume112
Intrest89
Last Price1.85Nov 25, 2024
Change
0.994.74%
Bid1.81
Ask2.07
volume47
Intrest146
Strike
45.5
45.5
Last Price0.27Nov 25, 2024
Change
0.6370%
Bid0.18
Ask0.22
volume75
Intrest230
Last Price1.61Nov 25, 2024
Change
0.88120.55%
Bid1.49
Ask1.89
volume131
Intrest298
Strike
46
46
Last Price0.35Nov 25, 2024
Change
0.6565%
Bid0.28
Ask0.53
volume45
Intrest148
Last Price0.94Nov 25, 2024
Change
0.4488%
Bid1.05
Ask1.33
volume261
Intrest144
Strike
46.5
46.5
Last Price0.41Nov 25, 2024
Change
0.6561.32%
Bid0.43
Ask0.65
volume181
Intrest85
Last Price0.95Nov 25, 2024
Change
0.55137.5%
Bid0.85
Ask1.01
volume141
Intrest135
Strike
47
47
Last Price0.7Nov 25, 2024
Change
1.0159.06%
Bid0.62
Ask0.74
volume74
Intrest32
Last Price0.75Nov 25, 2024
Change
0.3587.5%
Bid0.52
Ask0.95
volume237
Intrest68
Strike
47.5
47.5
Last Price0.9Nov 25, 2024
Change
1.1556.1%
Bid0.85
Ask1.08
volume21
Intrest4
Last Price0.51Nov 25, 2024
Change
0.31155%
Bid0.31
Ask0.62
volume214
Intrest134
Strike
48
48
Last Price1.2Nov 25, 2024
Change
1.4955.39%
Bid1.04
Ask1.41
volume10
Intrest121
Last Price0.41Nov 25, 2024
Change
0.24141.18%
Bid0.29
Ask0.57
volume57
Intrest52
Strike
48.5
48.5
Last Price-
Change
-
Bid1.48
Ask1.71
volume0
Intrest0
Last Price0.25Nov 25, 2024
Change
0.13108.33%
Bid0.09
Ask0.28
volume50
Intrest44
Strike
49
49
Last Price3.95Nov 19, 2024
Change
00%
Bid1.45
Ask2.22
volume0
Intrest2
Last Price0.19Nov 25, 2024
Change
0.0758.33%
Bid0.15
Ask0.2
volume74
Intrest4
Strike
49.5
49.5
Last Price-
Change
-
Bid2.3
Ask2.66
volume0
Intrest0
Last Price0.12Nov 25, 2024
Change
0.0571.43%
Bid0.11
Ask0.15
volume19
Intrest64
Strike
50
50
Last Price-
Change
-
Bid2.74
Ask3.2
volume0
Intrest0
Last Price0.08Nov 21, 2024
Change
00%
Bid0.05
Ask0.09
volume0
Intrest59
Strike
51
51
Last Price7.3Nov 08, 2024
Change
00%
Bid2.95
Ask3.95
volume0
Intrest0
Last Price0.08Nov 20, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest39
Strike
52
52
Last Price-
Change
-
Bid3.65
Ask4.9
volume0
Intrest0
Last Price0.02Nov 25, 2024
Change
0.0466.67%
Bid-
Ask0.26
volume1
Intrest15
Strike
53
53
Last Price-
Change
-
Bid4.35
Ask5.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
54
54
Last Price8.8Nov 19, 2024
Change
00%
Bid5.65
Ask6.9
volume0
Intrest14
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest85
Strike
55
55
Last Price-
Change
-
Bid6.65
Ask8.85
volume0
Intrest0
Last Price0.02Nov 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Strike
56
56
Last Price-
Change
-
Bid7.8
Ask10.1
volume0
Intrest0